Tootsie Roll Industries Inc (TR) Historical Stock Data
32.48 ↑0.31 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is up 0.19% a day on average. There have been 18 days where Tootsie Roll Industries Inc closed green and 12 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 32.14 | 32.48 | ↑$0.34 (1.06%) | 32.09 | 32.58 | 152.62K |
| 2025-05-14 | 31.92 | 32.17 | ↑$0.25 (0.78%) | 31.64 | 32.29 | 145.36K |
| 2025-05-13 | 32.22 | 32.10 | ↓$0.12 (-0.37%) | 31.59 | 32.43 | 180.14K |
| 2025-05-12 | 32.89 | 32.34 | ↓$0.55 (-1.67%) | 32.15 | 33.03 | 148.50K |
| 2025-05-09 | 33.31 | 32.84 | ↓$0.47 (-1.41%) | 32.80 | 33.64 | 78.42K |
| 2025-05-08 | 33.02 | 33.47 | ↑$0.45 (1.36%) | 32.77 | 33.56 | 174.50K |
| 2025-05-07 | 33.47 | 33.02 | ↓$0.45 (-1.34%) | 32.99 | 33.81 | 79.48K |
| 2025-05-06 | 34.03 | 33.44 | ↓$0.59 (-1.73%) | 33.28 | 34.28 | 156.99K |
| 2025-05-05 | 33.59 | 34.00 | ↑$0.41 (1.22%) | 33.44 | 34.60 | 256.41K |
| 2025-05-02 | 32.76 | 33.64 | ↑$0.88 (2.69%) | 32.53 | 33.67 | 174.99K |
| 2025-05-01 | 31.84 | 32.62 | ↑$0.78 (2.45%) | 31.70 | 32.64 | 129.13K |
| 2025-04-30 | 31.87 | 32.00 | ↑$0.13 (0.41%) | 31.26 | 32.01 | 138.63K |
| 2025-04-29 | 31.36 | 31.70 | ↑$0.34 (1.08%) | 31.26 | 31.74 | 105.36K |
| 2025-04-28 | 31.58 | 31.42 | ↓$0.16 (-0.51%) | 31.17 | 31.60 | 133.18K |
| 2025-04-25 | 31.84 | 31.71 | ↓$0.13 (-0.41%) | 31.38 | 31.84 | 71.64K |
| 2025-04-24 | 32.69 | 31.85 | ↓$0.84 (-2.57%) | 31.76 | 32.69 | 91.07K |
| 2025-04-23 | 32.44 | 32.53 | ↑$0.09 (0.28%) | 32.22 | 32.75 | 97.69K |
| 2025-04-22 | 32.01 | 32.37 | ↑$0.36 (1.12%) | 31.88 | 32.69 | 104.57K |
| 2025-04-21 | 31.80 | 31.98 | ↑$0.18 (0.57%) | 31.53 | 31.99 | 83.81K |
| 2025-04-17 | 31.05 | 31.77 | ↑$0.72 (2.32%) | 31.05 | 31.86 | 107.32K |
| 2025-04-16 | 31.36 | 31.09 | ↓$0.27 (-0.86%) | 31.02 | 31.36 | 73.20K |
| 2025-04-15 | 31.26 | 31.17 | ↓$0.09 (-0.29%) | 31.08 | 31.70 | 71.31K |
| 2025-04-14 | 31.00 | 31.41 | ↑$0.41 (1.32%) | 31.00 | 31.52 | 88.24K |
| 2025-04-11 | 30.48 | 30.96 | ↑$0.48 (1.57%) | 30.48 | 31.18 | 65.95K |
| 2025-04-10 | 30.28 | 30.58 | ↑$0.30 (0.99%) | 29.99 | 30.88 | 139.89K |
| 2025-04-09 | 29.73 | 30.32 | ↑$0.59 (1.98%) | 29.13 | 30.67 | 107.52K |
| 2025-04-08 | 30.54 | 29.70 | ↓$0.84 (-2.75%) | 29.64 | 30.73 | 110.29K |
| 2025-04-07 | 30.19 | 30.22 | ↑$0.03 (0.10%) | 29.50 | 30.75 | 179.55K |
| 2025-04-04 | 31.28 | 30.59 | ↓$0.69 (-2.21%) | 30.49 | 32.37 | 170.70K |
| 2025-04-03 | 31.34 | 31.50 | ↑$0.16 (0.51%) | 31.28 | 31.96 | 110.30K |
Create an account or log in to view more rows.
$TR what happens?
$TR overvalued
$TR green shoots
$TR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up
$TR just added more
$TR i come here all weekend... every weekend. refresh refresh refresh. smh
$TR love this stock!!!!